Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvsyam390be310ia1sv3wro0stock-5m005930:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam2y0be210iaupo6ivr71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:45:00raw229,000원229,500원228,000원228,250원126,938
cmvsy46d10bcx10ia4j0pbrsvstock-5m005930:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46cs0bcw10iat03l1rqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:40:00raw228,000원229,000원227,500원228,500원71,994
cmvsxxrfs0bbj10iav11hmnmostock-5m005930:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:172026-10-29 11:45:17cmvsxxrfe0bbi10iar4id87qv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:35:00raw228,000원228,500원227,000원228,000원134,941
cmvsxrboj0bab10ia8ro8zglvstock-5m005930:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrboc0baa10iazrjun1yf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:30:00raw227,500원228,000원227,000원227,500원90,774
cmvsxkvzn0b9110iakvplveinstock-5m005930:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkvzc0b9010iahrxpwou31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:25:00raw229,000원229,500원227,000원227,500원187,841
cmvsxei3m0b7p10iavc7qvqw5stock-5m005930:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei2u0b7o10ia1bl2oe1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:20:00raw226,250원229,000원226,000원229,000원239,414
cmvsx81c30b6f10iadybcrvrrstock-5m005930:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81by0b6e10ia04cppr8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:15:00raw227,250원227,250원226,000원226,000원304,659
cmvsx1llj0b5310iaz92qqneustock-5m005930:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1llb0b5210ias7vih1fi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:10:00raw229,250원229,250원227,000원227,000원247,431
cmvswv6o20b3t10iaeoj55cvjstock-5m005930:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6nm0b3s10ia8ms4l1u21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:05:00raw230,500원230,750원228,500원229,000원276,915
cmvswoqwc0b2l10iadm2mx5fostock-5m005930:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqw20b2k10iakndqzuuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:00:00raw229,750원231,000원229,000원230,750원311,375
cmvswib6s0b1b10ia3xl8qnpzstock-5m005930:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib6j0b1a10iaqssm362r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:55:00raw230,000원230,500원229,500원230,000원244,871
cmvswbw950azr10ia6l3bur5nstock-5m005930:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbw8q0azq10iaj67vvfa81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:50:00raw228,000원230,500원227,000원230,000원502,346
cmvsw5gjb0ayp10iawt8tykuystock-5m005930:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gj50ayo10iaof8dxn4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:45:00raw229,750원230,000원227,500원228,500원441,090
cmvsvz0tj0axh10iadkdmjalastock-5m005930:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0td0axg10iaof0wbqgs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:40:00raw229,500원231,250원229,000원229,750원400,248
cmvsvslut0aw510iayzkx55mestock-5m005930:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslun0aw410iaz5y7dpq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:35:00raw231,500원232,000원229,000원229,500원430,626
cmvsvm6620auz10ia5xuh2tcmstock-5m005930:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:172026-10-29 10:40:17cmvsvm65w0auy10ia0pk2sndx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:30:00raw231,000원232,500원230,000원231,500원699,034
cmvsvfqx60atn10iao0zd2cgestock-5m005930:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqwk0atm10ia79a1gbdy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:25:00raw232,250원234,000원231,000원231,000원618,334
cmvsv9aon0asd10iaf6wusdyystock-5m005930:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aof0asc10ia2qycgyb51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:20:00raw234,500원235,000원231,500원232,500원881,186
cmvsv2vtm0ar510iazzblgr7fstock-5m005930:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vtg0ar410iam39eq8oc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:15:00raw235,500원236,500원232,500원235,000원844,252
cmvsuwgji0apr10iabs118frcstock-5m005930:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgj30apq10ia7x430o7u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:10:00raw237,500원238,000원235,000원235,000원690,309
cmvsuq0b10ao310ia7mgvbf3istock-5m005930:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0as0ao210iar4h99brn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:05:00raw238,000원240,000원237,000원237,500원603,322
cmvsujldq0an310iana1ygtabstock-5m005930:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujldd0an210ia5j2ttft71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:00:00raw239,000원240,000원237,250원238,250원820,493
cmvsud5nn0am310iathndn49rstock-5m005930:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5nh0am210iavynw0irs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:55:00raw244,250원244,500원238,500원238,500원903,703
cmvsu6q980akt10iaufvb0g29stock-5m005930:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6q8x0aks10iafjqybr6e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:50:00raw246,000원246,500원242,500원244,500원501,294
cmvsu0ded0ajh10iaj20vfu1jstock-5m005930:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0de00ajg10iaqik2zomd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:45:00raw245,500원249,000원244,750원246,000원674,854
cmvsttv840ai910iae1z2g5ymstock-5m005930:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttv7y0ai810iadfm9ore91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:40:00raw245,000원246,000원244,500원245,500원153,051
cmvstni740agz10iazanqwgcostock-5m005930:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:202026-10-29 09:45:20cmvstni6x0agy10iajl8k5mwq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:35:00raw246,000원246,000원243,500원245,000원470,471
cmvsth1bp0afj10iard5pfvc5stock-5m005930:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1aa0afi10iag2s0pzkw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:30:00raw246,250원247,500원245,000원245,500원449,770
cmvstaldb0aed10iait5wircqstock-5m005930:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstald00aec10ial5vw7fd41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:25:00raw245,250원247,500원245,000원246,250원656,683
cmvst481n0ad310iap8xooxhnstock-5m005930:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst481g0ad210iaildzrbja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:20:00raw244,500원246,000원244,000원245,500원515,582
cmvssxshs0abt10ia1zrusnzcstock-5m005930:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxshe0abs10iahmg6uihe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:15:00raw242,000원245,000원242,000원244,500원345,272
cmvssrcc60aal10ia6hschdhtstock-5m005930:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcbu0aak10ia9cak6jw91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:10:00raw243,500원244,500원242,000원242,500원447,994
cmvsskxfb0a9b10iabz7gps0kstock-5m005930:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxf40a9a10iamert1rtf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:05:00raw242,000원244,500원242,000원244,000원536,487
cmvssel0y0a8110iaxo56rjr9stock-5m005930:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel0g0a8010iax31ebl391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:00:00raw241,000원243,000원239,000원242,250원1,034,424
cmvtbbp3q0d0z10iac3agofdcstock005930:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp3d0d0y10iaql1s0dua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-29 09:00:00raw241,000원249,000원226,000원230,000원24,592,591
cmvrqw3xx0a4y10iatiizo9zgstock-5m005930:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw3xp0a4x10ia6wcrefwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:30:00raw242,250원242,250원242,250원242,250원0
cmvrqpp3j0a3y10ia6vjfpgwpstock-5m005930:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp3c0a3x10iajckflhny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:25:00raw242,250원242,250원242,250원242,250원0
cmvrqj99u0a2e10iavzxvbdzqstock-5m005930:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj99h0a2d10iakhw47yhk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:20:00raw242,000원242,000원242,000원242,000원0
cmvrqctk00a1a10ia1tpyuqcsstock-5m005930:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctju0a1910ian9m6czeb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:15:00raw242,000원242,000원241,500원242,000원184,856
cmvrq6em60a0210iaq5upfxn5stock-5m005930:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6em00a0110iaxvw7pn3k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:10:00raw242,000원242,500원241,500원242,000원219,403
cmvrpzz0a09ys10ia9ynzxa6zstock-5m005930:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz0409yr10ia02371shv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:05:00raw241,750원242,000원241,500원241,500원123,359
cmvrptjx609xg10iaz5jv6wixstock-5m005930:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjx009xf10iaghfostld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 15:00:00raw241,000원242,000원240,500원241,750원231,396
cmvrpn48n09w810iaspn27zrnstock-5m005930:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn48809w710iallhkplxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:55:00raw241,250원241,500원240,500원241,000원266,647
cmvrpgoi809uw10iall3s3j9kstock-5m005930:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoi209uv10ialwlmt7u91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:50:00raw241,750원242,000원241,000원241,250원192,457
cmvrpa8s609tq10iaexib6wqmstock-5m005930:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8rr09tp10iap4ghaa7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:45:00raw241,500원242,500원241,500원241,750원207,802
cmvrp3t1s09s810iat3544ttbstock-5m005930:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t1m09s710iaw7yrg1171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:40:00raw241,250원242,000원241,000원241,750원130,884
cmvroxe4e09qy10iaff0a0hcjstock-5m005930:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe4809qx10iayasee0va1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:35:00raw242,000원242,000원241,000원241,250원184,109
cmvroqyje09po10ia2tzzly8astock-5m005930:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:17cmvroqyj109pn10ia8a8sq83y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:30:00raw242,000원242,500원241,500원242,000원171,706
cmvrokink09ok10iajdoqrfrdstock-5m005930:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokine09oj10ial8ddz1jt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:25:00raw242,500원242,500원242,000원242,500원151,211
cmvroe4jv09n210ia594naef1stock-5m005930:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4jj09n110ia9apimlud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:20:00raw241,500원242,500원241,500원242,500원165,447
4,686건 중 151–200← 이전4 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬